Fuso Chemical Co.,Ltd. (TYO:4368)
Japan · Delayed Price · Currency is JPY 6,520.00
-70.00 (-1.06%)
At close: Dec 11, 2025
Fuso Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 6,630.00 | 6,640.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.06% | 203,000 |
| Dec 10, 2025 | 6,650.00 | 6,760.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.90% | 120,000 |
| Dec 9, 2025 | 6,550.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,650.00 | 1.06% | 120,000 |
| Dec 8, 2025 | 6,610.00 | 6,710.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.60% | 120,300 |
| Dec 5, 2025 | 6,420.00 | 6,740.00 | 6,390.00 | 6,620.00 | 6,620.00 | 0.76% | 226,800 |
| Dec 4, 2025 | 6,470.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 3.14% | 250,200 |
| Dec 3, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 159,700 |
| Dec 2, 2025 | 6,340.00 | 6,470.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 188,300 |
| Dec 1, 2025 | 6,250.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.64% | 215,600 |
| Nov 28, 2025 | 6,120.00 | 6,290.00 | 6,090.00 | 6,270.00 | 6,270.00 | 3.64% | 227,900 |
| Nov 27, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.20% | 194,700 |
| Nov 26, 2025 | 5,720.00 | 6,010.00 | 5,660.00 | 5,920.00 | 5,920.00 | 4.96% | 251,100 |
| Nov 25, 2025 | 5,670.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 1.26% | 101,200 |
| Nov 21, 2025 | 5,500.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.94% | 125,500 |
| Nov 20, 2025 | 5,810.00 | 5,860.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1.61% | 167,400 |
| Nov 19, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.24% | 82,100 |
| Nov 18, 2025 | 5,830.00 | 5,850.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.74% | 156,900 |
| Nov 17, 2025 | 5,820.00 | 5,940.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.86% | 85,800 |
| Nov 14, 2025 | 5,840.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,830.00 | -2.18% | 86,900 |
| Nov 13, 2025 | 5,770.00 | 6,030.00 | 5,730.00 | 5,960.00 | 5,960.00 | 3.29% | 110,000 |
| Nov 12, 2025 | 5,730.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 78,300 |
| Nov 11, 2025 | 5,870.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.88% | 111,900 |
| Nov 10, 2025 | 5,770.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.39% | 111,500 |
| Nov 7, 2025 | 5,600.00 | 5,760.00 | 5,530.00 | 5,760.00 | 5,760.00 | 2.67% | 112,300 |
| Nov 6, 2025 | 5,660.00 | 5,710.00 | 5,570.00 | 5,610.00 | 5,610.00 | 2.00% | 192,100 |
| Nov 5, 2025 | 5,470.00 | 5,550.00 | 5,210.00 | 5,500.00 | 5,500.00 | -3.00% | 307,800 |
| Nov 4, 2025 | 5,720.00 | 5,900.00 | 5,560.00 | 5,670.00 | 5,670.00 | 10.74% | 555,800 |
| Oct 31, 2025 | 4,995.00 | 5,120.00 | 4,930.00 | 5,120.00 | 5,120.00 | 3.75% | 232,700 |
| Oct 30, 2025 | 5,060.00 | 5,100.00 | 4,910.00 | 4,935.00 | 4,935.00 | -1.69% | 316,400 |
| Oct 29, 2025 | 4,970.00 | 5,060.00 | 4,940.00 | 5,020.00 | 5,020.00 | 1.41% | 129,600 |
| Oct 28, 2025 | 5,020.00 | 5,030.00 | 4,925.00 | 4,950.00 | 4,950.00 | -1.39% | 115,200 |
| Oct 27, 2025 | 5,010.00 | 5,020.00 | 4,955.00 | 5,020.00 | 5,020.00 | 1.41% | 69,000 |
| Oct 24, 2025 | 4,900.00 | 4,955.00 | 4,875.00 | 4,950.00 | 4,950.00 | 1.85% | 114,300 |
| Oct 23, 2025 | 4,825.00 | 4,890.00 | 4,825.00 | 4,860.00 | 4,860.00 | -0.72% | 44,100 |
| Oct 22, 2025 | 4,920.00 | 4,960.00 | 4,875.00 | 4,895.00 | 4,895.00 | -0.41% | 108,400 |
| Oct 21, 2025 | 4,915.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,915.00 | - | 97,300 |
| Oct 20, 2025 | 4,905.00 | 4,980.00 | 4,820.00 | 4,915.00 | 4,915.00 | 2.40% | 82,500 |
| Oct 17, 2025 | 4,925.00 | 4,935.00 | 4,780.00 | 4,800.00 | 4,800.00 | -3.90% | 96,800 |
| Oct 16, 2025 | 5,010.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.71% | 72,500 |
| Oct 15, 2025 | 5,000.00 | 5,020.00 | 4,925.00 | 4,960.00 | 4,960.00 | -0.20% | 171,300 |
| Oct 14, 2025 | 5,010.00 | 5,110.00 | 4,940.00 | 4,970.00 | 4,970.00 | -2.74% | 170,200 |
| Oct 10, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.85% | 122,400 |
| Oct 9, 2025 | 5,190.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 2.73% | 80,800 |
| Oct 8, 2025 | 5,170.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.97% | 78,500 |
| Oct 7, 2025 | 5,100.00 | 5,190.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.77% | 109,100 |
| Oct 6, 2025 | 5,050.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 2.01% | 92,900 |
| Oct 3, 2025 | 4,960.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.01% | 74,900 |
| Oct 2, 2025 | 4,850.00 | 4,950.00 | 4,840.00 | 4,930.00 | 4,930.00 | 3.14% | 120,500 |
| Oct 1, 2025 | 4,895.00 | 4,895.00 | 4,750.00 | 4,780.00 | 4,780.00 | -2.45% | 104,700 |
| Sep 30, 2025 | 4,885.00 | 4,900.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1.14% | 74,400 |